惠云钛业[300891]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
15 |
2 |
2 |
集合竞价 |
| 09:17:00 |
15.15 |
11 |
11 |
集合竞价 |
| 09:17:36 |
15 |
2 |
2 |
集合竞价 |
| 09:23:30 |
15.01 |
2 |
2 |
集合竞价 |
| 09:24:51 |
15.02 |
21 |
21 |
集合竞价 |
| 09:25:03 |
15.01 |
34 |
55 |
卖出 |
| 09:30:03 |
15.01 |
67 |
122 |
卖出 |
| 09:30:06 |
15.01 |
111 |
233 |
卖出 |
| 09:30:09 |
15.01 |
17 |
250 |
卖出 |
| 09:30:12 |
15.01 |
9 |
259 |
卖出 |
| 09:30:15 |
15 |
13 |
272 |
卖出 |
| 09:30:18 |
15 |
57 |
329 |
卖出 |
| 09:30:21 |
15 |
5 |
334 |
卖出 |
| 09:30:24 |
15.01 |
6 |
340 |
买入 |
| 09:30:30 |
15.01 |
2 |
342 |
卖出 |
| 09:30:39 |
15.01 |
1 |
343 |
买入 |
| 09:30:42 |
15.02 |
7 |
350 |
买入 |
| 09:30:45 |
15 |
84 |
434 |
卖出 |
| 09:30:48 |
15 |
24 |
458 |
卖出 |
| 09:30:51 |
15 |
1 |
459 |
卖出 |
| 09:30:57 |
15 |
6 |
465 |
卖出 |
| 09:31:03 |
15 |
11 |
476 |
卖出 |
| 09:31:06 |
15 |
7 |
483 |
卖出 |
| 09:31:09 |
14.99 |
14 |
497 |
卖出 |
| 09:31:12 |
15 |
27 |
524 |
买入 |
| 09:31:15 |
15 |
1 |
525 |
买入 |
| 09:31:18 |
15 |
5 |
530 |
卖出 |
| 09:31:24 |
15 |
13 |
543 |
卖出 |
| 09:31:27 |
15 |
7 |
550 |
买入 |
| 09:31:30 |
15 |
5 |
555 |
卖出 |
| 09:31:39 |
15 |
10 |
565 |
卖出 |
| 09:31:45 |
15 |
115 |
680 |
卖出 |
| 09:31:48 |
15 |
16 |
696 |
卖出 |
| 09:31:51 |
15 |
9 |
705 |
卖出 |
| 09:31:54 |
15.01 |
17 |
722 |
买入 |
| 09:32:00 |
15 |
10 |
732 |
卖出 |
| 09:32:12 |
15.02 |
6 |
738 |
买入 |
| 09:32:18 |
15.01 |
4 |
742 |
卖出 |
| 09:32:24 |
15.02 |
5 |
747 |
买入 |
| 09:32:33 |
15.02 |
50 |
797 |
卖出 |
| 09:32:36 |
15.04 |
1 |
798 |
买入 |
| 09:32:39 |
15.03 |
1 |
799 |
卖出 |
| 09:32:45 |
15.04 |
17 |
816 |
买入 |
| 09:32:51 |
15.04 |
24 |
840 |
卖出 |
| 09:32:54 |
15.03 |
6 |
846 |
卖出 |
| 09:32:57 |
15.03 |
2 |
848 |
卖出 |
| 09:33:03 |
15.04 |
4 |
852 |
买入 |
| 09:33:06 |
15.04 |
21 |
873 |
买入 |
| 09:33:09 |
15.04 |
10 |
883 |
买入 |
| 09:33:18 |
15.05 |
12 |
895 |
买入 |
| 09:33:30 |
15.04 |
13 |
908 |
卖出 |
| 09:33:33 |
15.04 |
8 |
916 |
卖出 |
| 09:33:36 |
15.04 |
6 |
922 |
卖出 |
| 09:33:42 |
15.06 |
59 |
981 |
买入 |
| 09:33:45 |
15.06 |
1 |
982 |
卖出 |
| 09:33:51 |
15.05 |
10 |
992 |
买入 |
| 09:33:54 |
15.04 |
5 |
997 |
卖出 |
| 09:34:03 |
15.07 |
3 |
1000 |
买入 |
| 09:34:09 |
15.07 |
39 |
1039 |
买入 |
| 09:34:12 |
15.07 |
1 |
1040 |
买入 |
| 09:34:15 |
15.07 |
19 |
1059 |
买入 |
| 09:34:18 |
15.07 |
3 |
1062 |
卖出 |
| 09:34:21 |
15.07 |
62 |
1124 |
卖出 |
| 09:34:24 |
15.07 |
1 |
1125 |
买入 |
| 09:34:33 |
15.07 |
1 |
1126 |
买入 |
| 09:34:36 |
15.06 |
42 |
1168 |
卖出 |
| 09:34:42 |
15.07 |
6 |
1174 |
买入 |
| 09:34:45 |
15.05 |
52 |
1226 |
卖出 |
| 09:34:48 |
15.06 |
104 |
1330 |
买入 |
| 09:34:57 |
15.04 |
20 |
1350 |
卖出 |
| 09:35:00 |
15.05 |
95 |
1445 |
买入 |
| 09:35:09 |
15.01 |
50 |
1495 |
卖出 |
| 09:35:15 |
15.02 |
1 |
1496 |
买入 |
| 09:35:21 |
15.04 |
70 |
1566 |
卖出 |
| 09:35:24 |
15.06 |
1 |
1567 |
买入 |
| 09:35:30 |
15.05 |
7 |
1574 |
卖出 |
| 09:35:33 |
15.09 |
12 |
1586 |
买入 |
| 09:35:54 |
15.09 |
15 |
1601 |
买入 |
| 09:36:00 |
15.09 |
26 |
1627 |
买入 |
| 09:36:03 |
15.08 |
26 |
1653 |
卖出 |
| 09:36:15 |
15.08 |
8 |
1661 |
买入 |
| 09:36:21 |
15.06 |
1 |
1662 |
卖出 |
| 09:36:24 |
15.06 |
3 |
1665 |
卖出 |
| 09:36:30 |
15.07 |
9 |
1674 |
买入 |
| 09:36:48 |
15.07 |
1 |
1675 |
卖出 |
| 09:36:54 |
15.07 |
3 |
1678 |
买入 |
| 09:37:03 |
15.07 |
5 |
1683 |
买入 |
| 09:37:09 |
15.06 |
11 |
1694 |
卖出 |
| 09:37:33 |
15.06 |
1 |
1695 |
卖出 |
| 09:37:39 |
15.07 |
11 |
1706 |
买入 |
| 09:37:45 |
15.08 |
46 |
1752 |
买入 |
| 09:38:00 |
15.09 |
2 |
1754 |
买入 |
| 09:38:03 |
15.08 |
1 |
1755 |
卖出 |
| 09:38:12 |
15.08 |
26 |
1781 |
卖出 |
| 09:38:15 |
15.08 |
8 |
1789 |
卖出 |
| 09:38:18 |
15.08 |
1 |
1790 |
卖出 |
| 09:38:45 |
15.07 |
13 |
1803 |
卖出 |
| 09:38:54 |
15.08 |
1 |
1804 |
买入 |
| 09:39:06 |
15.07 |
10 |
1814 |
卖出 |
| 09:39:12 |
15.06 |
3 |
1817 |
卖出 |
| 09:39:18 |
15.06 |
11 |
1828 |
卖出 |
| 09:39:30 |
15.05 |
8 |
1836 |
卖出 |
| 09:39:36 |
15.06 |
3 |
1839 |
买入 |
| 09:39:39 |
15.06 |
2 |
1841 |
买入 |
| 09:39:48 |
15.05 |
10 |
1851 |
卖出 |
| 09:40:06 |
15.05 |
1 |
1852 |
卖出 |
| 09:40:12 |
15.05 |
15 |
1867 |
卖出 |
| 09:40:15 |
15.05 |
2 |
1869 |
卖出 |
| 09:40:18 |
15.05 |
8 |
1877 |
卖出 |
| 09:40:21 |
15.05 |
1 |
1878 |
卖出 |
| 09:40:36 |
15.05 |
2 |
1880 |
买入 |
| 09:40:45 |
15.05 |
3 |
1883 |
卖出 |
| 09:40:48 |
15.06 |
13 |
1896 |
买入 |
| 09:41:00 |
15.06 |
10 |
1906 |
买入 |
| 09:41:21 |
15.06 |
8 |
1914 |
买入 |
| 09:41:33 |
15.05 |
1 |
1915 |
卖出 |
| 09:41:36 |
15.05 |
3 |
1918 |
卖出 |
| 09:41:39 |
15.05 |
47 |
1965 |
卖出 |
| 09:41:42 |
15.05 |
3 |
1968 |
卖出 |
| 09:41:51 |
15.06 |
47 |
2015 |
买入 |
| 09:42:00 |
15.05 |
5 |
2020 |
卖出 |
| 09:42:06 |
15.05 |
10 |
2030 |
卖出 |
| 09:42:12 |
15.06 |
5 |
2035 |
买入 |
| 09:42:15 |
15.05 |
5 |
2040 |
卖出 |
| 09:42:21 |
15.04 |
5 |
2045 |
卖出 |
| 09:42:27 |
15.04 |
32 |
2077 |
卖出 |
| 09:42:42 |
15.02 |
105 |
2182 |
卖出 |
| 09:42:48 |
15.02 |
28 |
2210 |
卖出 |
| 09:42:54 |
15.02 |
2 |
2212 |
卖出 |
| 09:42:57 |
15.03 |
28 |
2240 |
买入 |
| 09:43:12 |
15.02 |
14 |
2254 |
卖出 |
| 09:43:15 |
15.03 |
9 |
2263 |
买入 |
| 09:43:33 |
15.03 |
7 |
2270 |
卖出 |
| 09:43:39 |
15.02 |
5 |
2275 |
卖出 |
| 09:43:42 |
15.03 |
8 |
2283 |
买入 |
| 09:43:45 |
15.03 |
14 |
2297 |
买入 |
| 09:43:51 |
15.02 |
10 |
2307 |
卖出 |
| 09:43:54 |
15.03 |
5 |
2312 |
买入 |
| 09:44:03 |
15.02 |
14 |
2326 |
卖出 |
| 09:44:06 |
15.02 |
3 |
2329 |
卖出 |
| 09:44:27 |
15.02 |
2 |
2331 |
卖出 |
| 09:44:30 |
15.04 |
26 |
2357 |
买入 |
| 09:44:33 |
15.02 |
10 |
2367 |
卖出 |
| 09:44:36 |
15.02 |
1 |
2368 |
卖出 |
| 09:44:39 |
15.02 |
1 |
2369 |
卖出 |
| 09:45:06 |
15.02 |
1 |
2370 |
卖出 |
| 09:45:09 |
15.02 |
83 |
2453 |
卖出 |
| 09:45:15 |
15.02 |
5 |
2458 |
卖出 |
| 09:45:18 |
15.02 |
1 |
2459 |
卖出 |
| 09:45:24 |
15.02 |
12 |
2471 |
卖出 |
| 09:45:39 |
15.01 |
21 |
2492 |
卖出 |
| 09:45:48 |
15.02 |
15 |
2507 |
买入 |
| 09:46:06 |
15.02 |
25 |
2532 |
买入 |
| 09:46:09 |
15.01 |
51 |
2583 |
卖出 |
| 09:46:12 |
15.02 |
3 |
2586 |
买入 |
| 09:46:15 |
15.01 |
24 |
2610 |
卖出 |
| 09:46:18 |
15.01 |
75 |
2685 |
卖出 |
| 09:46:24 |
15.01 |
20 |
2705 |
买入 |
| 09:46:33 |
15.01 |
47 |
2752 |
买入 |
| 09:46:36 |
15.01 |
7 |
2759 |
买入 |
| 09:46:39 |
15.01 |
6 |
2765 |
买入 |
| 09:46:42 |
15 |
28 |
2793 |
卖出 |
| 09:46:48 |
15.01 |
100 |
2893 |
买入 |
| 09:46:51 |
15.01 |
2 |
2895 |
买入 |
| 09:46:57 |
15.01 |
5 |
2900 |
买入 |
| 09:47:00 |
15 |
21 |
2921 |
卖出 |
| 09:47:03 |
15 |
14 |
2935 |
卖出 |
| 09:47:06 |
15.04 |
477 |
3412 |
买入 |
| 09:47:12 |
15.04 |
18 |
3430 |
买入 |
| 09:47:15 |
15.04 |
28 |
3458 |
买入 |
| 09:47:30 |
15.04 |
15 |
3473 |
买入 |
| 09:47:36 |
15.04 |
10 |
3483 |
买入 |
| 09:47:42 |
15.04 |
14 |
3497 |
买入 |
| 09:47:45 |
15.04 |
1 |
3498 |
买入 |
| 09:47:51 |
15.03 |
27 |
3525 |
卖出 |
| 09:47:54 |
15.03 |
6 |
3531 |
买入 |
| 09:47:57 |
15.03 |
6 |
3537 |
买入 |
| 09:48:00 |
15.03 |
3 |
3540 |
买入 |
| 09:48:03 |
15.03 |
16 |
3556 |
买入 |
| 09:48:06 |
15.03 |
2 |
3558 |
卖出 |
| 09:48:15 |
15.03 |
1 |
3559 |
卖出 |
| 09:48:27 |
15.03 |
35 |
3594 |
卖出 |
| 09:48:42 |
15.04 |
6 |
3600 |
买入 |
| 09:48:57 |
15.03 |
8 |
3608 |
卖出 |
| 09:49:00 |
15.03 |
1 |
3609 |
买入 |
| 09:49:03 |
15.03 |
1 |
3610 |
买入 |
| 09:49:06 |
15.02 |
1 |
3611 |
卖出 |
| 09:49:18 |
15.03 |
10 |
3621 |
买入 |
| 09:49:24 |
15.02 |
15 |
3636 |
卖出 |
| 09:49:30 |
15.03 |
11 |
3647 |
卖出 |
| 09:49:39 |
15.04 |
3 |
3650 |
买入 |
| 09:49:51 |
15.04 |
83 |
3733 |
买入 |
| 09:49:54 |
15.04 |
17 |
3750 |
买入 |
| 09:49:57 |
15.04 |
4 |
3754 |
买入 |
| 09:50:21 |
15.04 |
7 |
3761 |
买入 |
| 09:50:24 |
15.03 |
11 |
3772 |
卖出 |
| 09:50:57 |
15.04 |
20 |
3792 |
买入 |
| 09:51:09 |
15.04 |
10 |
3802 |
买入 |
| 09:51:18 |
15.04 |
6 |
3808 |
买入 |
| 09:51:21 |
15.04 |
4 |
3812 |
买入 |
| 09:51:27 |
15.04 |
19 |
3831 |
买入 |
| 09:51:39 |
15.03 |
5 |
3836 |
卖出 |
| 09:51:48 |
15.02 |
47 |
3883 |
卖出 |
| 09:51:51 |
15.02 |
1 |
3884 |
买入 |
| 09:52:00 |
15.02 |
25 |
3909 |
买入 |
| 09:52:03 |
15.02 |
31 |
3940 |
买入 |
| 09:52:18 |
15.02 |
33 |
3973 |
卖出 |
| 09:52:21 |
15.03 |
14 |
3987 |
买入 |
| 09:52:33 |
15.03 |
16 |
4003 |
买入 |
| 09:52:39 |
15.03 |
1 |
4004 |
买入 |
| 09:52:48 |
15.03 |
7 |
4011 |
买入 |
| 09:52:51 |
15.03 |
8 |
4019 |
买入 |
| 09:53:00 |
15.03 |
18 |
4037 |
买入 |
| 09:53:03 |
15.03 |
15 |
4052 |
买入 |
| 09:53:15 |
15.04 |
18 |
4070 |
买入 |
| 09:53:21 |
15.04 |
52 |
4122 |
买入 |
| 09:53:27 |
15.05 |
2 |
4124 |
买入 |
| 09:53:36 |
15.05 |
15 |
4139 |
买入 |
| 09:53:42 |
15.05 |
18 |
4157 |
买入 |
| 09:53:51 |
15.05 |
12 |
4169 |
卖出 |
| 09:54:06 |
15.06 |
1 |
4170 |
买入 |
| 09:54:09 |
15.06 |
25 |
4195 |
买入 |
| 09:54:21 |
15.06 |
5 |
4200 |
卖出 |
| 09:54:42 |
15.09 |
51 |
4251 |
买入 |
| 09:54:51 |
15.08 |
4 |
4255 |
买入 |
| 09:55:09 |
15.09 |
18 |
4273 |
买入 |
| 09:55:24 |
15.1 |
11 |
4284 |
买入 |
| 09:55:27 |
15.09 |
20 |
4304 |
卖出 |
| 09:55:33 |
15.1 |
12 |
4316 |
买入 |
| 09:55:39 |
15.1 |
1 |
4317 |
买入 |
| 09:55:42 |
15.1 |
24 |
4341 |
买入 |
| 09:55:54 |
15.1 |
5 |
4346 |
买入 |
| 09:56:03 |
15.1 |
10 |
4356 |
买入 |
| 09:56:06 |
15.1 |
6 |
4362 |
买入 |
| 09:56:09 |
15.1 |
10 |
4372 |
买入 |
| 09:56:12 |
15.11 |
50 |
4422 |
买入 |
| 09:56:24 |
15.1 |
58 |
4480 |
卖出 |
| 09:56:30 |
15.11 |
26 |
4506 |
买入 |
| 09:56:36 |
15.11 |
2 |
4508 |
卖出 |
| 09:56:39 |
15.11 |
2 |
4510 |
卖出 |
| 09:56:42 |
15.11 |
2 |
4512 |
卖出 |
| 09:56:45 |
15.11 |
40 |
4552 |
卖出 |
| 09:56:51 |
15.11 |
27 |
4579 |
买入 |
| 09:56:57 |
15.1 |
6 |
4585 |
卖出 |
| 09:57:00 |
15.11 |
5 |
4590 |
买入 |
| 09:57:03 |
15.11 |
5 |
4595 |
卖出 |
| 09:57:06 |
15.1 |
2 |
4597 |
卖出 |
| 09:57:09 |
15.12 |
5 |
4602 |
买入 |
| 09:57:12 |
15.12 |
10 |
4612 |
买入 |
| 09:57:15 |
15.12 |
1 |
4613 |
买入 |
| 09:57:27 |
15.12 |
8 |
4621 |
买入 |
| 09:57:30 |
15.12 |
10 |
4631 |
买入 |
| 09:57:42 |
15.11 |
12 |
4643 |
卖出 |
| 09:57:57 |
15.11 |
40 |
4683 |
卖出 |
| 09:58:00 |
15.12 |
30 |
4713 |
买入 |
| 09:58:03 |
15.12 |
32 |
4745 |
买入 |
| 09:58:12 |
15.1 |
1 |
4746 |
卖出 |
| 09:58:18 |
15.1 |
1 |
4747 |
卖出 |
| 09:58:21 |
15.1 |
11 |
4758 |
卖出 |
| 09:58:24 |
15.12 |
2 |
4760 |
买入 |
| 09:58:54 |
15.12 |
4 |
4764 |
买入 |
| 09:59:09 |
15.11 |
6 |
4770 |
卖出 |
| 09:59:12 |
15.12 |
13 |
4783 |
买入 |
| 09:59:21 |
15.12 |
1 |
4784 |
买入 |
| 09:59:24 |
15.12 |
2 |
4786 |
买入 |
| 09:59:27 |
15.12 |
3 |
4789 |
买入 |
| 09:59:39 |
15.11 |
1 |
4790 |
卖出 |
| 09:59:45 |
15.12 |
8 |
4798 |
买入 |
| 09:59:51 |
15.12 |
13 |
4811 |
买入 |
| 09:59:57 |
15.12 |
2 |
4813 |
卖出 |
| 10:00:03 |
15.13 |
54 |
4867 |
买入 |
| 10:00:06 |
15.11 |
7 |
4874 |
卖出 |
| 10:00:09 |
15.11 |
5 |
4879 |
卖出 |
| 10:00:15 |
15.1 |
121 |
5000 |
卖出 |
| 10:00:18 |
15.1 |
4 |
5004 |
卖出 |
| 10:00:30 |
15.11 |
45 |
5049 |
买入 |
| 10:00:33 |
15.11 |
4 |
5053 |
卖出 |
| 10:00:36 |
15.1 |
14 |
5067 |
卖出 |
| 10:00:39 |
15.1 |
2 |
5069 |
卖出 |
| 10:00:48 |
15.1 |
5 |
5074 |
卖出 |
| 10:01:03 |
15.11 |
25 |
5099 |
买入 |
| 10:01:09 |
15.11 |
3 |
5102 |
卖出 |
| 10:01:18 |
15.11 |
10 |
5112 |
卖出 |
| 10:01:30 |
15.11 |
5 |
5117 |
卖出 |
| 10:01:33 |
15.11 |
50 |
5167 |
卖出 |
| 10:02:00 |
15.11 |
14 |
5181 |
卖出 |
| 10:02:12 |
15.1 |
14 |
5195 |
卖出 |
| 10:02:15 |
15.11 |
10 |
5205 |
买入 |
| 10:02:27 |
15.11 |
5 |
5210 |
卖出 |
| 10:02:45 |
15.12 |
3 |
5213 |
买入 |
| 10:02:57 |
15.12 |
2 |
5215 |
买入 |
| 10:03:06 |
15.12 |
18 |
5233 |
买入 |
| 10:03:18 |
15.12 |
2 |
5235 |
买入 |
| 10:03:24 |
15.12 |
3 |
5238 |
买入 |
| 10:03:39 |
15.11 |
4 |
5242 |
卖出 |
| 10:03:57 |
15.11 |
12 |
5254 |
卖出 |
| 10:04:03 |
15.11 |
12 |
5266 |
卖出 |
| 10:04:09 |
15.1 |
1 |
5267 |
卖出 |
| 10:04:12 |
15.1 |
1 |
5268 |
卖出 |
| 10:04:24 |
15.1 |
40 |
5308 |
卖出 |